Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 82.30 | 82.56 | 81.53 | 81.63 | 1,044,153 | +1.18(+1.47%) |
Jun 29, 2023 | 80.26 | 80.58 | 79.95 | 80.44 | 314,726 | +0.40(+0.50%) |
Jun 28, 2023 | 80.37 | 80.64 | 79.95 | 80.04 | 506,064 | +0.15(+0.19%) |
Jun 27, 2023 | 79.62 | 80.09 | 79.05 | 79.90 | 511,949 | +0.06(+0.07%) |
Jun 26, 2023 | 80.47 | 80.52 | 79.71 | 79.84 | 497,935 | -0.19(-0.24%) |
Jun 23, 2023 | 80.11 | 80.55 | 79.93 | 80.02 | 563,041 | -0.46(-0.57%) |
Jun 22, 2023 | 79.57 | 80.58 | 79.51 | 80.48 | 685,150 | +0.80(+1.00%) |
Jun 21, 2023 | 79.58 | 79.84 | 79.03 | 79.69 | 490,709 | -0.24(-0.30%) |
Jun 20, 2023 | 79.82 | 80.20 | 79.73 | 79.93 | 690,556 | -0.86(-1.07%) |
Jun 16, 2023 | 80.95 | 81.40 | 80.55 | 80.79 | 934,644 | +0.38(+0.47%) |
Jun 15, 2023 | 79.16 | 80.51 | 79.05 | 80.41 | 988,771 | +1.09(+1.38%) |
Jun 14, 2023 | 78.97 | 79.66 | 78.71 | 79.32 | 734,535 | +0.79(+1.00%) |
Jun 13, 2023 | 78.64 | 78.85 | 78.43 | 78.53 | 423,341 | +0.27(+0.34%) |
Jun 12, 2023 | 78.12 | 78.48 | 77.50 | 78.27 | 676,787 | -0.31(-0.39%) |
Jun 09, 2023 | 78.51 | 78.75 | 78.35 | 78.57 | 660,770 | +0.12(+0.15%) |
Jun 08, 2023 | 77.94 | 78.74 | 77.76 | 78.45 | 684,664 | +1.26(+1.64%) |
Jun 07, 2023 | 78.27 | 78.36 | 77.16 | 77.19 | 783,239 | -1.64(-2.08%) |
Jun 06, 2023 | 79.65 | 79.78 | 78.55 | 78.83 | 803,746 | +0.00(+0.00%) |
Jun 05, 2023 | 79.06 | 79.33 | 78.70 | 78.83 | 447,728 | -0.16(-0.20%) |
Jun 02, 2023 | 79.41 | 79.59 | 78.71 | 78.99 | 680,433 | +0.83(+1.07%) |
Jun 01, 2023 | 77.33 | 78.52 | 77.20 | 78.16 | 551,829 | +1.22(+1.59%) |
May 31, 2023 | 77.60 | 77.87 | 76.59 | 76.93 | 1,002,549 | -0.80(-1.02%) |
May 30, 2023 | 78.69 | 78.75 | 77.61 | 77.73 | 512,498 | -0.85(-1.09%) |
May 26, 2023 | 78.10 | 78.82 | 78.00 | 78.58 | 524,924 | +0.69(+0.88%) |
May 25, 2023 | 78.38 | 78.40 | 77.39 | 77.90 | 859,687 | +0.38(+0.49%) |
May 24, 2023 | 77.89 | 77.91 | 77.39 | 77.52 | 830,940 | -0.68(-0.86%) |
May 23, 2023 | 80.82 | 80.84 | 77.77 | 78.20 | 2,203,221 | -3.04(-3.74%) |
May 22, 2023 | 80.81 | 81.60 | 80.73 | 81.24 | 916,600 | -0.07(-0.09%) |
May 19, 2023 | 80.71 | 81.42 | 80.64 | 81.31 | 1,725,933 | +0.96(+1.20%) |
May 18, 2023 | 79.86 | 80.46 | 79.60 | 80.34 | 884,504 | +0.47(+0.58%) |
May 17, 2023 | 79.95 | 80.28 | 79.39 | 79.88 | 1,086,212 | -0.23(-0.29%) |
May 16, 2023 | 79.30 | 80.40 | 79.13 | 80.10 | 1,019,046 | +0.93(+1.18%) |
May 15, 2023 | 79.00 | 79.61 | 78.81 | 79.17 | 706,052 | +0.22(+0.28%) |
May 12, 2023 | 78.93 | 79.25 | 78.59 | 78.95 | 747,843 | -0.49(-0.61%) |
May 11, 2023 | 78.82 | 79.80 | 78.47 | 79.44 | 1,977,235 | -0.73(-0.91%) |
May 10, 2023 | 78.30 | 80.72 | 77.70 | 80.16 | 3,848,952 | +6.50(+8.83%) |
May 09, 2023 | 72.70 | 73.89 | 72.66 | 73.66 | 1,398,569 | -0.39(-0.52%) |
May 08, 2023 | 73.38 | 74.12 | 73.10 | 74.05 | 947,400 | +1.21(+1.66%) |
May 05, 2023 | 72.10 | 73.01 | 71.79 | 72.84 | 706,297 | +0.68(+0.95%) |
May 04, 2023 | 72.25 | 72.68 | 71.97 | 72.16 | 671,389 | -0.42(-0.57%) |
May 03, 2023 | 72.81 | 73.62 | 72.26 | 72.58 | 1,291,917 | +1.82(+2.57%) |
May 02, 2023 | 70.68 | 71.22 | 70.32 | 70.76 | 1,100,365 | -0.42(-0.58%) |
May 01, 2023 | 71.27 | 71.79 | 70.99 | 71.17 | 637,843 | -0.47(-0.66%) |
Apr 28, 2023 | 71.05 | 72.02 | 71.02 | 71.65 | 446,903 | +0.64(+0.90%) |
Apr 27, 2023 | 69.96 | 71.14 | 69.88 | 71.00 | 513,313 | +0.43(+0.60%) |
Apr 26, 2023 | 71.21 | 71.25 | 70.38 | 70.58 | 744,982 | -0.51(-0.72%) |
Apr 25, 2023 | 71.99 | 72.17 | 71.08 | 71.09 | 538,515 | -1.35(-1.87%) |
Apr 24, 2023 | 72.87 | 73.06 | 72.13 | 72.45 | 1,185,628 | +0.31(+0.42%) |
Apr 21, 2023 | 71.82 | 72.41 | 71.58 | 72.14 | 1,372,067 | +1.77(+2.51%) |
Apr 20, 2023 | 70.52 | 70.70 | 70.06 | 70.37 | 990,562 | +0.59(+0.85%) |
Apr 19, 2023 | 69.15 | 69.88 | 69.12 | 69.78 | 927,530 | -0.51(-0.73%) |
Apr 18, 2023 | 71.04 | 71.19 | 69.92 | 70.29 | 1,681,205 | +0.38(+0.54%) |
Apr 17, 2023 | 70.31 | 70.31 | 69.48 | 69.92 | 899,834 | -1.11(-1.56%) |
Apr 14, 2023 | 71.85 | 71.97 | 70.80 | 71.02 | 773,091 | -0.17(-0.24%) |
Apr 13, 2023 | 70.77 | 71.31 | 70.66 | 71.19 | 1,163,009 | +1.47(+2.11%) |
Apr 12, 2023 | 69.96 | 70.41 | 69.69 | 69.72 | 1,394,039 | +0.84(+1.22%) |
Apr 11, 2023 | 69.03 | 69.41 | 68.71 | 68.88 | 1,164,139 | +0.51(+0.75%) |
Apr 10, 2023 | 69.15 | 69.15 | 67.54 | 68.37 | 1,335,776 | -1.26(-1.80%) |
Apr 06, 2023 | 69.84 | 70.35 | 69.49 | 69.62 | 1,460,884 | +1.15(+1.67%) |
Apr 05, 2023 | 68.39 | 69.01 | 68.37 | 68.47 | 1,138,934 | -0.48(-0.70%) |
Apr 04, 2023 | 69.07 | 69.58 | 68.71 | 68.96 | 1,490,919 | +0.35(+0.50%) |